606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190300,243809000,5600,5600,5600,5600,477
|
|
20240702,190200,243809000,5600,5600,5600,5600,0
|
|
20240702,190100,243809000,5600,5600,5600,5600,0
|
|
20240702,190000,243809000,5600,5600,5600,5600,0
|
|
20240702,185900,243809000,5600,5600,5600,5600,0
|
|
20240702,185800,243809000,5600,5600,5600,5600,0
|
|
20240702,185700,243809000,5600,5600,5600,5600,0
|
|
20240702,185600,243809000,5600,5600,5600,5600,0
|
|
20240702,185500,243809000,5600,5600,5600,5600,0
|
|
20240702,185400,243809000,5600,5600,5600,5600,0
|
|
20240702,185300,243809000,5600,5600,5600,5600,0
|
|
20240702,185200,243809000,5600,5600,5600,5600,0
|
|
20240702,185100,243809000,5600,5600,5600,5600,0
|
|
20240702,185000,243809000,5600,5600,5600,5600,0
|
|
20240702,184900,243809000,5600,5600,5600,5600,0
|
|
20240702,184800,243809000,5600,5600,5600,5600,0
|
|
20240702,184700,243809000,5600,5600,5600,5600,0
|
|
20240702,184600,243809000,5600,5600,5600,5600,0
|
|
20240702,184500,243809000,5600,5600,5600,5600,0
|
|
20240702,184400,243809000,5600,5600,5600,5600,0
|
|
20240702,184300,243809000,5600,5600,5600,5600,0
|
|
20240702,184200,243809000,5600,5600,5600,5600,0
|
|
20240702,184100,243809000,5600,5600,5600,5600,0
|
|
20240702,184000,243809000,5600,5600,5600,5600,0
|
|
20240702,183900,243809000,5600,5600,5600,5600,0
|
|
20240702,183800,243809000,5600,5600,5600,5600,0
|
|
20240702,183700,243809000,5600,5600,5600,5600,0
|
|
20240702,183600,243809000,5600,5600,5600,5600,0
|
|
20240702,183500,243809000,5600,5600,5600,5600,0
|
|
20240702,183400,243809000,5600,5600,5600,5600,0
|
|
20240702,183300,243809000,5600,5600,5600,5600,477
|
|
20240702,183200,243809000,5600,5600,5600,5600,0
|
|
20240702,183100,243809000,5600,5600,5600,5600,0
|
|
20240702,183000,243809000,5600,5600,5600,5600,0
|
|
20240702,182900,243809000,5600,5600,5600,5600,0
|
|
20240702,182800,243809000,5600,5600,5600,5600,0
|
|
20240702,182700,243809000,5600,5600,5600,5600,0
|
|
20240702,182600,243809000,5600,5600,5600,5600,0
|
|
20240702,182500,243809000,5600,5600,5600,5600,0
|
|
20240702,182400,243809000,5600,5600,5600,5600,0
|
|
20240702,182300,243809000,5600,5600,5600,5600,0
|
|
20240702,182200,243809000,5600,5600,5600,5600,0
|
|
20240702,182100,243809000,5600,5600,5600,5600,0
|
|
20240702,182000,243809000,5600,5600,5600,5600,0
|
|
20240702,181900,243809000,5600,5600,5600,5600,0
|
|
20240702,181800,243809000,5600,5600,5600,5600,0
|
|
20240702,181700,243809000,5600,5600,5600,5600,0
|
|
20240702,181600,243809000,5600,5600,5600,5600,0
|
|
20240702,181500,243809000,5600,5600,5600,5600,0
|
|
20240702,181400,243809000,5600,5600,5600,5600,0
|
|
20240702,181300,243809000,5600,5600,5600,5600,0
|
|
20240702,181200,243809000,5600,5600,5600,5600,0
|
|
20240702,181100,243809000,5600,5600,5600,5600,0
|
|
20240702,181000,243809000,5600,5600,5600,5600,0
|
|
20240702,180900,243809000,5600,5600,5600,5600,0
|
|
20240702,180800,243809000,5600,5600,5600,5600,0
|
|
20240702,180700,243809000,5600,5600,5600,5600,0
|
|
20240702,180600,243809000,5600,5600,5600,5600,0
|
|
20240702,180500,243809000,5600,5600,5600,5600,0
|
|
20240702,180400,243809000,5600,5600,5600,5600,0
|
|
20240702,180300,243809000,5600,5600,5600,5600,477
|
|
20240702,180200,243809000,5600,5600,5600,5600,0
|
|
20240702,180100,243809000,5600,5600,5600,5600,0
|
|
20240702,180000,243809000,5600,5600,5600,5600,0
|
|
20240702,175900,243809000,5600,5600,5600,5600,0
|
|
20240702,175800,243809000,5600,5600,5600,5600,0
|
|
20240702,175700,243809000,5600,5600,5600,5600,0
|
|
20240702,175600,243809000,5600,5600,5600,5600,0
|
|
20240702,175500,243809000,5600,5600,5600,5600,0
|
|
20240702,175400,243809000,5600,5600,5600,5600,0
|
|
20240702,175300,243809000,5600,5600,5600,5600,0
|
|
20240702,175200,243809000,5600,5600,5600,5600,0
|
|
20240702,175100,243809000,5600,5600,5600,5600,0
|
|
20240702,175000,243809000,5600,5600,5600,5600,0
|
|
20240702,174900,243809000,5600,5600,5600,5600,0
|
|
20240702,174800,243809000,5600,5600,5600,5600,0
|
|
20240702,174700,243809000,5600,5600,5600,5600,0
|
|
20240702,174600,243809000,5600,5600,5600,5600,0
|
|
20240702,174500,243809000,5600,5600,5600,5600,0
|
|
20240702,174400,243809000,5600,5600,5600,5600,0
|
|
20240702,174300,243809000,5600,5600,5600,5600,0
|
|
20240702,174200,243809000,5600,5600,5600,5600,0
|
|
20240702,174100,243809000,5600,5600,5600,5600,0
|
|
20240702,174000,243809000,5600,5600,5600,5600,0
|
|
20240702,173900,243809000,5600,5600,5600,5600,0
|
|
20240702,173800,243809000,5600,5600,5600,5600,0
|
|
20240702,173700,243809000,5600,5600,5600,5600,0
|
|
20240702,173600,243809000,5600,5600,5600,5600,0
|
|
20240702,173500,243809000,5600,5600,5600,5600,0
|
|
20240702,173400,243809000,5600,5600,5600,5600,0
|
|
20240702,173300,243809000,5600,5600,5600,5600,477
|
|
20240702,173200,243809000,5600,5600,5600,5600,0
|
|
20240702,173100,243809000,5600,5600,5600,5600,0
|
|
20240702,173000,243809000,5600,5600,5600,5600,0
|
|
20240702,172900,243809000,5600,5600,5600,5600,0
|
|
20240702,172800,243809000,5600,5600,5600,5600,0
|
|
20240702,172700,243809000,5600,5600,5600,5600,0
|
|
20240702,172600,243809000,5600,5600,5600,5600,0
|
|
20240702,172500,243809000,5600,5600,5600,5600,0
|
|
20240702,172400,243809000,5600,5600,5600,5600,0
|
|
20240702,172300,243809000,5600,5600,5600,5600,0
|
|
20240702,172200,243809000,5600,5600,5600,5600,0
|
|
20240702,172100,243809000,5600,5600,5600,5600,0
|
|
20240702,172000,243809000,5600,5600,5600,5600,0
|
|
20240702,171900,243809000,5600,5600,5600,5600,0
|
|
20240702,171800,243809000,5600,5600,5600,5600,0
|
|
20240702,171700,243809000,5600,5600,5600,5600,0
|
|
20240702,171600,243809000,5600,5600,5600,5600,0
|
|
20240702,171500,243809000,5600,5600,5600,5600,0
|
|
20240702,171400,243809000,5600,5600,5600,5600,0
|
|
20240702,171300,243809000,5600,5600,5600,5600,0
|
|
20240702,171200,243809000,5600,5600,5600,5600,0
|
|
20240702,171100,243809000,5600,5600,5600,5600,0
|
|
20240702,171000,243809000,5600,5600,5600,5600,0
|
|
20240702,170900,243809000,5600,5600,5600,5600,0
|
|
20240702,170800,243809000,5600,5600,5600,5600,0
|
|
20240702,170700,243809000,5600,5600,5600,5600,0
|
|
20240702,170600,243809000,5600,5600,5600,5600,0
|
|
20240702,170500,243809000,5600,5600,5600,5600,0
|
|
20240702,170400,243809000,5600,5600,5600,5600,0
|
|
20240702,170300,243809000,5600,5600,5600,5600,477
|
|
20240702,170200,243809000,5600,5600,5600,5600,0
|
|
20240702,170100,243809000,5600,5600,5600,5600,0
|
|
20240702,170000,243809000,5600,5600,5600,5600,0
|
|
20240702,165900,243809000,5600,5600,5600,5600,0
|
|
20240702,165800,243809000,5600,5600,5600,5600,0
|
|
20240702,165700,243809000,5600,5600,5600,5600,0
|
|
20240702,165600,243809000,5600,5600,5600,5600,0
|
|
20240702,165500,243809000,5600,5600,5600,5600,0
|
|
20240702,165400,243809000,5600,5600,5600,5600,0
|
|
20240702,165300,243809000,5600,5600,5600,5600,0
|
|
20240702,165200,243809000,5600,5600,5600,5600,0
|
|
20240702,165100,243809000,5600,5600,5600,5600,0
|
|
20240702,165000,243809000,5600,5600,5600,5600,0
|
|
20240702,164900,243809000,5600,5600,5600,5600,0
|
|
20240702,164800,243809000,5600,5600,5600,5600,0
|
|
20240702,164700,243809000,5600,5600,5600,5600,0
|
|
20240702,164600,243809000,5600,5600,5600,5600,0
|
|
20240702,164500,243809000,5600,5600,5600,5600,0
|
|
20240702,164400,243809000,5600,5600,5600,5600,0
|
|
20240702,164300,243809000,5600,5600,5600,5600,0
|
|
20240702,164200,243809000,5600,5600,5600,5600,0
|
|
20240702,164100,243809000,5600,5600,5600,5600,0
|
|
20240702,164000,243809000,5600,5600,5600,5600,0
|
|
20240702,163900,243809000,5600,5600,5600,5600,0
|
|
20240702,163800,243809000,5600,5600,5600,5600,0
|
|
20240702,163700,243809000,5600,5600,5600,5600,0
|
|
20240702,163600,243809000,5600,5600,5600,5600,0
|
|
20240702,163500,243809000,5600,5600,5600,5600,0
|
|
20240702,163400,243809000,5600,5600,5600,5600,0
|
|
20240702,163300,243809000,5600,5600,5600,5600,477
|
|
20240702,163200,243809000,5600,5600,5600,5600,0
|
|
20240702,163100,243809000,5600,5600,5600,5600,0
|
|
20240702,163000,243809000,5600,5600,5600,5600,0
|
|
20240702,162900,243809000,5600,5600,5600,5600,0
|
|
20240702,162800,243809000,5600,5600,5600,5600,0
|
|
20240702,162700,243809000,5600,5600,5600,5600,0
|
|
20240702,162600,243809000,5600,5600,5600,5600,0
|
|
20240702,162500,243809000,5600,5600,5600,5600,0
|
|
20240702,162400,243809000,5600,5600,5600,5600,0
|
|
20240702,162300,243809000,5600,5600,5600,5600,0
|
|
20240702,162200,243809000,5600,5600,5600,5600,0
|
|
20240702,162100,243809000,5600,5600,5600,5600,0
|
|
20240702,162000,243809000,5600,5600,5600,5600,0
|
|
20240702,161900,243809000,5600,5600,5600,5600,0
|
|
20240702,161800,243809000,5600,5600,5600,5600,0
|
|
20240702,161700,243809000,5600,5600,5600,5600,0
|
|
20240702,161600,243809000,5600,5600,5600,5600,0
|
|
20240702,161500,243809000,5600,5600,5600,5600,0
|
|
20240702,161400,243809000,5600,5600,5600,5600,0
|
|
20240702,161300,243809000,5600,5600,5600,5600,0
|
|
20240702,161200,243809000,5600,5600,5600,5600,0
|
|
20240702,161100,243809000,5600,5600,5600,5600,0
|
|
20240702,161000,243809000,5600,5600,5600,5600,0
|
|
20240702,160900,243809000,5600,5600,5600,5600,0
|
|
20240702,160800,243809000,5600,5600,5600,5600,0
|
|
20240702,160700,243809000,5600,5600,5600,5600,0
|
|
20240702,160600,243809000,5600,5600,5600,5600,0
|
|
20240702,160500,243809000,5600,5600,5600,5600,0
|
|
20240702,160400,243809000,5600,5600,5600,5600,0
|
|
20240702,160300,243809000,5600,5600,5600,5600,477
|
|
20240702,160200,243809000,5600,5600,5600,5600,0
|
|
20240702,160100,243809000,5600,5600,5600,5600,0
|
|
20240702,160000,243809000,5600,5600,5600,5600,0
|
|
20240702,155900,243809000,5600,5600,5600,5600,0
|
|
20240702,155800,243809000,5600,5600,5600,5600,0
|
|
20240702,155700,243809000,5600,5600,5600,5600,0
|
|
20240702,155600,243809000,5600,5600,5600,5600,0
|
|
20240702,155500,243809000,5600,5600,5600,5600,0
|
|
20240702,155400,243809000,5600,5600,5600,5600,0
|
|
20240702,155300,243809000,5600,5600,5600,5600,0
|
|
20240702,155200,243809000,5600,5600,5600,5600,0
|
|
20240702,155100,243809000,5600,5600,5600,5600,0
|
|
20240702,155000,243809000,5600,5600,5600,5600,0
|
|
20240702,154900,243809000,5600,5600,5600,5600,0
|
|
20240702,154800,243809000,5600,5600,5600,5600,0
|
|
20240702,154700,243809000,5600,5600,5600,5600,0
|
|
20240702,154600,243809000,5600,5600,5600,5600,0
|
|
20240702,154500,243809000,5600,5600,5600,5600,0
|
|
20240702,154400,243809000,5600,5600,5600,5600,0
|
|
20240702,154300,243809000,5600,5600,5600,5600,0
|
|
20240702,154200,243809000,5600,5600,5600,5600,0
|
|
20240702,154100,243809000,5600,5600,5600,5600,0
|
|
20240702,154000,243809000,5600,5600,5600,5600,0
|
|
20240702,153900,243809000,5600,5600,5600,5600,0
|
|
20240702,153800,243809000,5600,5600,5600,5600,0
|
|
20240702,153700,243809000,5600,5600,5600,5600,0
|
|
20240702,153600,243809000,5600,5600,5600,5600,0
|
|
20240702,153500,243809000,5600,5600,5600,5600,0
|
|
20240702,153400,243809000,5600,5600,5600,5600,0
|
|
20240702,153300,243809000,5600,5600,5600,5600,477
|
|
20240702,153200,243809000,5600,5600,5600,5600,0
|
|
20240702,153100,243809000,5600,5600,5600,5600,0
|
|
20240702,153000,243809000,5600,5600,5600,5600,477
|
|
20240702,152900,241137800,5570,5570,5570,5570,0
|
|
20240702,152800,241137800,5570,5570,5570,5570,0
|
|
20240702,152700,241137800,5570,5570,5570,5570,0
|
|
20240702,152600,241137800,5570,5570,5570,5570,0
|
|
20240702,152500,241137800,5570,5570,5570,5570,0
|
|
20240702,152400,241137800,5570,5570,5570,5570,0
|
|
20240702,152300,241137800,5570,5570,5570,5570,0
|
|
20240702,152200,241137800,5570,5570,5570,5570,0
|
|
20240702,152100,241137800,5570,5570,5570,5570,0
|
|
20240702,152000,241137800,5570,5570,5570,5570,0
|
|
20240702,151900,241137800,5570,5570,5590,5570,63
|
|
20240702,151800,240786810,5580,5580,5580,5580,33
|
|
20240702,151700,240602670,5580,5580,5580,5580,301
|
|
20240702,151600,238923090,5590,5590,5590,5590,90
|
|
20240702,151500,238419990,5580,5580,5580,5580,1
|
|
20240702,151400,238414410,5580,5580,5580,5580,0
|
|
20240702,151300,238414410,5580,5570,5580,5570,4
|
|
20240702,151200,238392120,5590,5590,5590,5590,0
|
|
20240702,151100,238392120,5590,5590,5590,5590,0
|
|
20240702,151000,238392120,5590,5590,5590,5590,0
|
|
20240702,150900,238392120,5590,5590,5590,5590,0
|
|
20240702,150800,238392120,5590,5590,5590,5590,0
|
|
20240702,150700,238392120,5590,5590,5590,5590,6
|
|
20240702,150600,238358580,5590,5590,5590,5590,0
|
|
20240702,150500,238358580,5590,5590,5590,5590,100
|
|
20240702,150400,237799580,5590,5590,5590,5590,200
|
|
20240702,150300,236681580,5600,5600,5600,5600,1
|
|
20240702,150200,236675980,5590,5590,5590,5590,134
|
|
20240702,150100,235926920,5590,5590,5590,5590,1
|
|
20240702,150000,235921330,5580,5580,5580,5580,0
|
|
20240702,145900,235921330,5580,5580,5580,5580,310
|
|
20240702,145800,234191530,5590,5590,5590,5590,0
|
|
20240702,145700,234191530,5590,5590,5590,5590,0
|
|
20240702,145600,234191530,5590,5590,5590,5590,0
|
|
20240702,145500,234191530,5590,5590,5590,5590,12
|
|
20240702,145400,234124450,5600,5600,5600,5600,19
|
|
20240702,145300,234018050,5590,5590,5590,5580,9
|
|
20240702,145200,233967790,5600,5600,5600,5600,0
|
|
20240702,145100,233967790,5600,5600,5600,5600,0
|
|
20240702,145000,233967790,5600,5600,5600,5600,0
|
|
20240702,144900,233967790,5600,5600,5600,5600,0
|
|
20240702,144800,233967790,5600,5600,5600,5600,1
|
|
20240702,144700,233962190,5600,5600,5600,5600,0
|
|
20240702,144600,233962190,5600,5600,5600,5600,0
|
|
20240702,144500,233962190,5600,5600,5600,5600,206
|
|
20240702,144400,232808590,5620,5620,5620,5620,0
|
|
20240702,144300,232808590,5620,5620,5620,5620,0
|
|
20240702,144200,232808590,5620,5620,5620,5620,0
|
|
20240702,144100,232808590,5620,5620,5620,5620,0
|
|
20240702,144000,232808590,5620,5600,5620,5600,173
|
|
20240702,143900,231837380,5600,5600,5600,5600,0
|
|
20240702,143800,231837380,5600,5600,5600,5600,0
|
|
20240702,143700,231837380,5600,5600,5600,5600,20
|
|
20240702,143600,231725380,5600,5580,5600,5580,357
|
|
20240702,143500,229729580,5580,5580,5580,5580,0
|
|
20240702,143400,229729580,5580,5580,5580,5580,0
|
|
20240702,143300,229729580,5580,5580,5580,5580,2
|
|
20240702,143200,229718420,5580,5580,5580,5580,0
|
|
20240702,143100,229718420,5580,5580,5580,5580,0
|
|
20240702,143000,229718420,5580,5580,5580,5580,2
|
|
20240702,142900,229707260,5580,5580,5580,5580,0
|
|
20240702,142800,229707260,5580,5580,5580,5580,39
|
|
20240702,142700,229489640,5580,5580,5580,5580,0
|
|
20240702,142600,229489640,5580,5580,5580,5580,0
|
|
20240702,142500,229489640,5580,5580,5580,5580,39
|
|
20240702,142400,229272020,5580,5580,5580,5580,0
|
|
20240702,142300,229272020,5580,5580,5580,5580,0
|
|
20240702,142200,229272020,5580,5580,5580,5580,0
|
|
20240702,142100,229272020,5580,5580,5580,5580,41
|
|
20240702,142000,229043240,5580,5580,5580,5580,0
|
|
20240702,141900,229043240,5580,5580,5580,5580,39
|
|
20240702,141800,228825620,5590,5590,5590,5590,0
|
|
20240702,141700,228825620,5590,5580,5590,5580,8
|
|
20240702,141600,228780920,5580,5580,5580,5580,0
|
|
20240702,141500,228780920,5580,5580,5580,5580,39
|
|
20240702,141400,228563300,5580,5580,5580,5580,0
|
|
20240702,141300,228563300,5580,5580,5580,5580,0
|
|
20240702,141200,228563300,5580,5580,5580,5580,39
|
|
20240702,141100,228345680,5590,5590,5590,5590,0
|
|
20240702,141000,228345680,5590,5590,5590,5590,1
|
|
20240702,140900,228340090,5580,5580,5580,5580,0
|
|
20240702,140800,228340090,5580,5580,5580,5580,39
|
|
20240702,140700,228122470,5580,5580,5580,5580,110
|
|
20240702,140600,227508670,5570,5570,5570,5570,0
|
|
20240702,140500,227508670,5570,5570,5570,5570,0
|
|
20240702,140400,227508670,5570,5570,5570,5570,39
|
|
20240702,140300,227291440,5570,5570,5570,5570,100
|
|
20240702,140200,226734440,5570,5570,5570,5570,0
|
|
20240702,140100,226734440,5570,5570,5570,5570,337
|
|
20240702,140000,224857350,5580,5580,5580,5580,1
|
|
20240702,135900,224851770,5580,5580,5580,5580,1
|
|
20240702,135800,224846190,5560,5560,5560,5560,0
|
|
20240702,135700,224846190,5560,5560,5560,5560,38
|
|
20240702,135600,224634910,5550,5550,5550,5550,0
|
|
20240702,135500,224634910,5550,5550,5550,5550,0
|
|
20240702,135400,224634910,5550,5550,5550,5550,39
|
|
20240702,135300,224418460,5550,5550,5550,5550,0
|
|
20240702,135200,224418460,5550,5550,5550,5550,0
|
|
20240702,135100,224418460,5550,5550,5550,5550,39
|
|
20240702,135000,224202010,5530,5530,5530,5530,0
|
|
20240702,134900,224202010,5530,5580,5580,5530,928
|
|
20240702,134800,219053530,5570,5580,5580,5570,57
|
|
20240702,134700,218736010,5590,5580,5590,5570,33
|
|
20240702,134600,218551890,5570,5570,5570,5570,0
|
|
20240702,134500,218551890,5570,5570,5570,5570,0
|
|
20240702,134400,218551890,5570,5570,5570,5570,39
|
|
20240702,134300,218334660,5570,5570,5570,5570,13
|
|
20240702,134200,218262250,5570,5570,5570,5570,39
|
|
20240702,134100,218045020,5620,5620,5620,5620,0
|
|
20240702,134000,218045020,5620,5620,5620,5620,0
|
|
20240702,133900,218045020,5620,5620,5620,5620,0
|
|
20240702,133800,218045020,5620,5580,5620,5580,20
|
|
20240702,133700,217932940,5570,5570,5570,5570,39
|
|
20240702,133600,217715710,5570,5570,5570,5570,39
|
|
20240702,133500,217498480,5620,5620,5620,5620,0
|
|
20240702,133400,217498480,5620,5620,5620,5620,0
|
|
20240702,133300,217498480,5620,5580,5620,5580,22
|
|
20240702,133200,217375050,5570,5580,5580,5570,39
|
|
20240702,133100,217157650,5600,5600,5600,5600,0
|
|
20240702,133000,217157650,5600,5600,5600,5600,1
|
|
20240702,132900,217152050,5620,5580,5620,5570,36
|
|
20240702,132800,216951250,5600,5600,5600,5600,8
|
|
20240702,132700,216906450,5610,5610,5610,5610,6
|
|
20240702,132600,216872790,5610,5570,5610,5570,48
|
|
20240702,132500,216605120,5640,5640,5640,5640,0
|
|
20240702,132400,216605120,5640,5640,5640,5640,0
|
|
20240702,132300,216605120,5640,5640,5640,5640,0
|
|
20240702,132200,216605120,5640,5590,5640,5590,30
|
|
20240702,132100,216436740,5550,5580,5580,5550,1058
|
|
20240702,132000,210544720,5580,5580,5580,5580,100
|
|
20240702,131900,209986720,5590,5590,5590,5590,0
|
|
20240702,131800,209986720,5590,5590,5590,5590,0
|
|
20240702,131700,209986720,5590,5590,5590,5590,320
|
|
20240702,131600,208197920,5590,5590,5590,5590,0
|
|
20240702,131500,208197920,5590,5590,5590,5590,0
|
|
20240702,131400,208197920,5590,5590,5590,5590,35
|
|
20240702,131300,208002270,5600,5600,5600,5600,3
|
|
20240702,131200,207985470,5600,5610,5610,5600,1000
|
|
20240702,131100,202383150,5610,5610,5610,5610,100
|
|
20240702,131000,201822150,5610,5610,5610,5610,0
|
|
20240702,130900,201822150,5610,5610,5610,5610,0
|
|
20240702,130800,201822150,5610,5610,5610,5610,1
|
|
20240702,130700,201816540,5610,5610,5610,5610,38
|
|
20240702,130600,201603360,5610,5610,5610,5610,0
|
|
20240702,130500,201603360,5610,5610,5610,5610,12
|
|
20240702,130400,201536040,5610,5610,5610,5610,38
|
|
20240702,130300,201322860,5620,5620,5620,5620,0
|
|
20240702,130200,201322860,5620,5620,5620,5620,0
|
|
20240702,130100,201322860,5620,5620,5620,5620,38
|
|
20240702,130000,201109300,5640,5640,5640,5640,0
|
|
20240702,125900,201109300,5640,5640,5640,5640,0
|
|
20240702,125800,201109300,5640,5640,5640,5640,18
|
|
20240702,125700,201007780,5610,5610,5610,5610,0
|
|
20240702,125600,201007780,5610,5610,5610,5610,38
|
|
20240702,125500,200794600,5610,5610,5610,5610,436
|
|
20240702,125400,198348640,5610,5620,5620,5610,38
|
|
20240702,125300,198135250,5640,5640,5640,5640,5
|
|
20240702,125200,198107050,5640,5630,5640,5630,21
|
|
20240702,125100,197988810,5620,5620,5620,5620,0
|
|
20240702,125000,197988810,5620,5620,5620,5620,0
|
|
20240702,124900,197988810,5620,5620,5620,5620,38
|
|
20240702,124800,197775250,5620,5620,5620,5620,17
|
|
20240702,124700,197679710,5630,5630,5630,5630,21
|
|
20240702,124600,197561480,5650,5650,5650,5650,0
|
|
20240702,124500,197561480,5650,5640,5650,5640,12
|
|
20240702,124400,197493790,5610,5610,5610,5610,0
|
|
20240702,124300,197493790,5610,5610,5610,5610,38
|
|
20240702,124200,197280610,5620,5620,5620,5620,0
|
|
20240702,124100,197280610,5620,5620,5620,5620,37
|
|
20240702,124000,197072670,5650,5650,5650,5650,0
|
|
20240702,123900,197072670,5650,5650,5650,5650,0
|
|
20240702,123800,197072670,5650,5620,5650,5610,78
|
|
20240702,123700,196634240,5650,5650,5650,5650,0
|
|
20240702,123600,196634240,5650,5650,5650,5650,0
|
|
20240702,123500,196634240,5650,5630,5650,5630,5
|
|
20240702,123400,196606050,5610,5610,5610,5610,37
|
|
20240702,123300,196398480,5650,5650,5650,5650,0
|
|
20240702,123200,196398480,5650,5650,5650,5650,0
|
|
20240702,123100,196398480,5650,5620,5650,5620,20
|
|
20240702,123000,196285880,5610,5610,5610,5610,0
|
|
20240702,122900,196285880,5610,5610,5610,5610,41
|
|
20240702,122800,196055870,5610,5610,5610,5610,0
|
|
20240702,122700,196055870,5610,5610,5610,5610,0
|
|
20240702,122600,196055870,5610,5610,5610,5610,38
|
|
20240702,122500,195842690,5610,5610,5610,5610,6
|
|
20240702,122400,195809030,5600,5600,5600,5600,0
|
|
20240702,122300,195809030,5600,5600,5600,5600,0
|
|
20240702,122200,195809030,5600,5600,5600,5600,38
|
|
20240702,122100,195596230,5600,5600,5600,5600,0
|
|
20240702,122000,195596230,5600,5600,5600,5600,0
|
|
20240702,121900,195596230,5600,5600,5600,5600,38
|
|
20240702,121800,195383430,5600,5600,5600,5600,53
|
|
20240702,121700,195086630,5600,5600,5600,5600,0
|
|
20240702,121600,195086630,5600,5600,5600,5600,0
|
|
20240702,121500,195086630,5600,5600,5600,5600,37
|
|
20240702,121400,194879430,5600,5600,5600,5600,0
|
|
20240702,121300,194879430,5600,5600,5600,5600,0
|
|
20240702,121200,194879430,5600,5610,5610,5600,341
|
|
20240702,121100,192966430,5610,5610,5610,5610,0
|
|
20240702,121000,192966430,5610,5610,5610,5610,6
|
|
20240702,120900,192932770,5610,5610,5610,5610,0
|
|
20240702,120800,192932770,5610,5610,5610,5610,38
|
|
20240702,120700,192719590,5610,5610,5610,5610,0
|
|
20240702,120600,192719590,5610,5610,5610,5610,112
|
|
20240702,120500,192091270,5620,5620,5620,5620,41
|
|
20240702,120400,191860850,5620,5620,5620,5620,0
|
|
20240702,120300,191860850,5620,5620,5620,5620,43
|
|
20240702,120200,191619190,5640,5640,5640,5640,0
|
|
20240702,120100,191619190,5640,5640,5640,5640,6792
|
|
20240702,120000,153312310,5640,5640,5640,5640,2
|
|
20240702,115900,153301030,5640,5640,5640,5640,0
|
|
20240702,115800,153301030,5640,5640,5640,5640,37
|
|
20240702,115700,153092350,5640,5640,5640,5640,199
|
|
20240702,115600,151969990,5650,5650,5650,5650,0
|
|
20240702,115500,151969990,5650,5640,5650,5640,765
|
|
20240702,115400,147652630,5640,5640,5640,5640,0
|
|
20240702,115300,147652630,5640,5640,5640,5640,0
|
|
20240702,115200,147652630,5640,5640,5640,5640,37
|
|
20240702,115100,147443950,5650,5650,5650,5650,6
|
|
20240702,115000,147410050,5640,5640,5640,5640,1002
|
|
20240702,114900,141758770,5640,5640,5640,5640,0
|
|
20240702,114800,141758770,5640,5640,5640,5640,38
|
|
20240702,114700,141544450,5640,5640,5640,5640,2
|
|
20240702,114600,141533170,5640,5640,5640,5640,0
|
|
20240702,114500,141533170,5640,5640,5640,5640,340
|
|
20240702,114400,139615570,5640,5640,5640,5640,0
|
|
20240702,114300,139615570,5640,5640,5640,5640,0
|
|
20240702,114200,139615570,5640,5640,5640,5640,2
|
|
20240702,114100,139604290,5640,5640,5640,5640,37
|
|
20240702,114000,139395610,5640,5640,5640,5640,0
|
|
20240702,113900,139395610,5640,5640,5640,5640,37
|
|
20240702,113800,139186930,5660,5660,5660,5660,0
|
|
20240702,113700,139186930,5660,5650,5660,5650,176
|
|
20240702,113600,138191290,5650,5650,5650,5650,4
|
|
20240702,113500,138168690,5640,5640,5640,5640,1038
|
|
20240702,113400,132314370,5660,5650,5660,5650,18
|
|
20240702,113300,132212660,5640,5640,5640,5640,0
|
|
20240702,113200,132212660,5640,5640,5640,5640,0
|
|
20240702,113100,132212660,5640,5640,5640,5640,37
|
|
20240702,113000,132003980,5650,5650,5650,5650,0
|
|
20240702,112900,132003980,5650,5640,5650,5640,186
|
|
20240702,112800,130954870,5640,5640,5640,5640,0
|
|
20240702,112700,130954870,5640,5640,5640,5640,38
|
|
20240702,112600,130740550,5640,5640,5640,5640,20
|
|
20240702,112500,130627750,5640,5640,5640,5640,38
|
|
20240702,112400,130413430,5650,5650,5650,5650,21
|
|
20240702,112300,130294780,5640,5640,5640,5640,0
|
|
20240702,112200,130294780,5640,5650,5650,5640,42
|
|
20240702,112100,130057890,5660,5660,5660,5660,0
|
|
20240702,112000,130057890,5660,5630,5660,5630,177
|
|
20240702,111900,129056950,5630,5630,5630,5630,0
|
|
20240702,111800,129056950,5630,5630,5630,5630,261
|
|
20240702,111700,127587520,5640,5640,5640,5640,2
|
|
20240702,111600,127576240,5640,5640,5640,5640,271
|
|
20240702,111500,126047800,5640,5610,5640,5610,17
|
|
20240702,111400,125952250,5610,5600,5610,5600,216
|
|
20240702,111300,124740870,5600,5600,5600,5600,0
|
|
20240702,111200,124740870,5600,5600,5600,5600,0
|
|
20240702,111100,124740870,5600,5600,5600,5600,0
|
|
20240702,111000,124740870,5600,5600,5600,5600,45
|
|
20240702,110900,124488870,5600,5600,5600,5600,2
|
|
20240702,110800,124477670,5600,5600,5600,5600,0
|
|
20240702,110700,124477670,5600,5600,5600,5600,38
|
|
20240702,110600,124264870,5600,5600,5600,5600,0
|
|
20240702,110500,124264870,5600,5600,5600,5600,0
|
|
20240702,110400,124264870,5600,5600,5600,5600,37
|
|
20240702,110300,124057670,5600,5600,5600,5600,0
|
|
20240702,110200,124057670,5600,5600,5600,5600,0
|
|
20240702,110100,124057670,5600,5600,5600,5600,0
|
|
20240702,110000,124057670,5600,5600,5600,5600,37
|
|
20240702,105900,123850470,5600,5600,5600,5600,1
|
|
20240702,105800,123844870,5600,5600,5600,5600,0
|
|
20240702,105700,123844870,5600,5600,5600,5600,38
|
|
20240702,105600,123632070,5600,5600,5600,5600,1
|
|
20240702,105500,123626470,5600,5570,5600,5570,18
|
|
20240702,105400,123525700,5580,5580,5580,5580,246
|
|
20240702,105300,122153020,5580,5580,5580,5580,38
|
|
20240702,105200,121940980,5580,5580,5580,5580,11
|
|
20240702,105100,121879600,5580,5580,5580,5580,38
|
|
20240702,105000,121667560,5610,5610,5610,5610,0
|
|
20240702,104900,121667560,5610,5610,5610,5610,10
|
|
20240702,104800,121611460,5580,5590,5590,5580,23
|
|
20240702,104700,121482900,5600,5600,5600,5600,15
|
|
20240702,104600,121398900,5650,5650,5650,5650,0
|
|
20240702,104500,121398900,5650,5650,5650,5650,1
|
|
20240702,104400,121393250,5660,5660,5660,5660,0
|
|
20240702,104300,121393250,5660,5590,5660,5590,68
|
|
20240702,104200,121012180,5590,5590,5590,5590,0
|
|
20240702,104100,121012180,5590,5590,5590,5590,0
|
|
20240702,104000,121012180,5590,5590,5590,5590,37
|
|
20240702,103900,120805350,5600,5600,5600,5600,8
|
|
20240702,103800,120760550,5600,5600,5600,5600,0
|
|
20240702,103700,120760550,5600,5600,5600,5600,0
|
|
20240702,103600,120760550,5600,5600,5600,5600,51
|
|
20240702,103500,120474950,5600,5600,5600,5600,200
|
|
20240702,103400,119354950,5600,5600,5600,5600,2
|
|
20240702,103300,119343750,5600,5600,5600,5600,38
|
|
20240702,103200,119130950,5610,5610,5610,5610,0
|
|
20240702,103100,119130950,5610,5610,5610,5610,0
|
|
20240702,103000,119130950,5610,5600,5610,5560,1001
|
|
20240702,102900,113559770,5620,5610,5620,5610,248
|
|
20240702,102800,112168040,5600,5600,5600,5600,0
|
|
20240702,102700,112168040,5600,5600,5600,5600,38
|
|
20240702,102600,111955240,5610,5610,5610,5610,0
|
|
20240702,102500,111955240,5610,5610,5610,5610,0
|
|
20240702,102400,111955240,5610,5610,5610,5610,11
|
|
20240702,102300,111893530,5620,5600,5620,5600,216
|
|
20240702,102200,110680470,5600,5600,5600,5600,0
|
|
20240702,102100,110680470,5600,5600,5600,5600,0
|
|
20240702,102000,110680470,5600,5580,5600,5580,1104
|
|
20240702,101900,104509460,5580,5580,5580,5580,0
|
|
20240702,101800,104509460,5580,5580,5580,5580,2
|
|
20240702,101700,104498300,5580,5580,5580,5580,0
|
|
20240702,101600,104498300,5580,5590,5590,5570,87
|
|
20240702,101500,104013320,5600,5600,5600,5600,0
|
|
20240702,101400,104013320,5600,5580,5600,5580,42
|
|
20240702,101300,103778920,5600,5600,5600,5600,0
|
|
20240702,101200,103778920,5600,5600,5600,5600,400
|
|
20240702,101100,101538920,5600,5600,5600,5600,132
|
|
20240702,101000,100799720,5600,5600,5600,5600,38
|
|
20240702,100900,100586920,5620,5620,5620,5620,0
|
|
20240702,100800,100586920,5620,5620,5620,5620,0
|
|
20240702,100700,100586920,5620,5600,5620,5600,140
|
|
20240702,100600,99802890,5560,5610,5620,5560,29
|
|
20240702,100500,99641090,5620,5620,5620,5620,1
|
|
20240702,100400,99635470,5620,5610,5620,5610,17
|
|
20240702,100300,99540090,5600,5560,5600,5560,451
|
|
20240702,100200,97021690,5560,5600,5600,5560,701
|
|
20240702,100100,93124090,5600,5600,5600,5600,0
|
|
20240702,100000,93124090,5600,5590,5600,5590,100
|
|
20240702,095900,92564130,5560,5560,5560,5560,53
|
|
20240702,095800,92269450,5600,5600,5600,5600,0
|
|
20240702,095700,92269450,5600,5570,5600,5570,133
|
|
20240702,095600,91525700,5600,5600,5600,5600,100
|
|
20240702,095500,90965700,5600,5590,5600,5590,201
|
|
20240702,095400,89840140,5600,5600,5600,5600,0
|
|
20240702,095300,89840140,5600,5600,5600,5600,300
|
|
20240702,095200,88160140,5600,5570,5600,5570,1300
|
|
20240702,095100,80884030,5590,5590,5590,5590,0
|
|
20240702,095000,80884030,5590,5590,5590,5590,2
|
|
20240702,094900,80872850,5560,5570,5570,5560,37
|
|
20240702,094800,80667120,5560,5560,5590,5560,210
|
|
20240702,094700,79495470,5600,5600,5600,5600,0
|
|
20240702,094600,79495470,5600,5600,5600,5600,101
|
|
20240702,094500,78929870,5600,5600,5600,5600,0
|
|
20240702,094400,78929870,5600,5600,5600,5600,1785
|
|
20240702,094300,68933870,5600,5580,5600,5580,3570
|
|
20240702,094200,48943430,5600,5590,5600,5590,3570
|
|
20240702,094100,28951820,5600,5570,5600,5570,200
|
|
20240702,094000,27834220,5600,5600,5600,5600,0
|
|
20240702,093900,27834220,5600,5600,5600,5600,301
|
|
20240702,093800,26148620,5600,5540,5610,5540,508
|
|
20240702,093700,23308570,5550,5550,5550,5550,11
|
|
20240702,093600,23247520,5550,5530,5550,5530,22
|
|
20240702,093500,23125840,5540,5540,5540,5540,19
|
|
20240702,093400,23020580,5550,5550,5550,5550,96
|
|
20240702,093300,22487780,5550,5560,5560,5550,168
|
|
20240702,093200,21555370,5570,5570,5570,5570,21
|
|
20240702,093100,21438400,5600,5590,5600,5550,219
|
|
20240702,093000,20221480,5610,5590,5610,5580,43
|
|
20240702,092900,19981200,5610,5610,5610,5610,0
|
|
20240702,092800,19981200,5610,5610,5610,5610,0
|
|
20240702,092700,19981200,5610,5610,5610,5610,0
|
|
20240702,092600,19981200,5610,5610,5610,5610,0
|
|
20240702,092500,19981200,5610,5610,5610,5610,0
|
|
20240702,092400,19981200,5610,5610,5610,5610,0
|
|
20240702,092300,19981200,5610,5610,5610,5610,0
|
|
20240702,092200,19981200,5610,5610,5610,5610,1
|
|
20240702,092100,19975590,5610,5610,5610,5610,24
|
|
20240702,092000,19840950,5610,5610,5610,5610,0
|
|
20240702,091900,19840950,5610,5600,5610,5600,60
|
|
20240702,091800,19504670,5610,5610,5610,5610,0
|
|
20240702,091700,19504670,5610,5610,5610,5610,0
|
|
20240702,091600,19504670,5610,5610,5610,5610,5
|
|
20240702,091500,19476620,5610,5610,5610,5610,100
|
|
20240702,091400,18915620,5610,5600,5640,5530,2191
|
|
20240702,091300,6746440,5610,5640,5640,5610,12
|
|
20240702,091200,6678820,5650,5650,5650,5650,0
|
|
20240702,091100,6678820,5650,5650,5650,5650,0
|
|
20240702,091000,6678820,5650,5650,5650,5650,0
|
|
20240702,090900,6678820,5650,5630,5650,5630,139
|
|
20240702,090800,5894210,5600,5600,5600,5600,0
|
|
20240702,090700,5894210,5600,5600,5600,5600,12
|
|
20240702,090600,5827010,5630,5640,5640,5630,301
|
|
20240702,090500,4132260,5650,5650,5650,5650,0
|
|
20240702,090400,4132260,5650,5650,5650,5650,8
|
|
20240702,090300,4087060,5650,5660,5660,5650,65
|
|
20240702,090200,3719760,5660,5670,5670,5660,3
|
|
20240702,090100,3702770,5660,5660,5660,5660,215
|
|
20240702,090000,2485870,5660,5670,5690,5660,438
|